Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	172.20p on 06-02-2026 at 19:40:08
Change	-0.80p -0.46%
Buy	172.80p
Sell	172.40p

Last Trade:	Sell 602.00 at 172.60p
Day's Volume:	1,388,392
Last Close:	172.20p
Open:	177.00p
ISIN:	GB0004657408

Day's Range	171.20p - 177.00p
52wk Range:	110.00p - 177.00p
Market Capitalisation:	£2.18b
VWAP:	172.56488p
Shares in Issue:	1.27b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Sell*	602	172.60p	Automatic Execution	16:27:55 - 06-Feb-26
Sell*	1,763	172.60p	Automatic Execution	16:27:55 - 06-Feb-26
Buy*	76	172.80p	SI Trade	16:27:46 - 06-Feb-26
Sell*	9	172.60p	SI Trade	16:26:41 - 06-Feb-26
Buy*	925	172.80p	Automatic Execution	16:22:56 - 06-Feb-26
Buy*	1,786	172.80p	Automatic Execution	16:22:56 - 06-Feb-26
Buy*	435	172.80p	Automatic Execution	16:22:56 - 06-Feb-26
Buy*	297	172.80p	Automatic Execution	16:22:56 - 06-Feb-26
Buy*	4,286	172.80p	Automatic Execution	16:22:56 - 06-Feb-26
Buy*	790	172.80p	Automatic Execution	16:22:56 - 06-Feb-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	177.00	177.00	171.20	172.20	1,388,392
5th Feb 2026 (Thu)	172.80	175.20	171.80	173.00	2,788,363
4th Feb 2026 (Wed)	170.40	176.60	170.40	174.80	4,590,130
3rd Feb 2026 (Tue)	172.00	172.00	169.00	171.00	10,207,616
2nd Feb 2026 (Mon)	164.00	171.40	164.00	171.40	5,707,551
30th Jan 2026 (Fri)	169.60	169.60	167.00	167.60	2,332,952
29th Jan 2026 (Thu)	168.80	168.80	166.60	168.00	2,140,179
28th Jan 2026 (Wed)	171.60	172.20	167.60	167.60	1,921,793
27th Jan 2026 (Tue)	169.60	173.00	167.60	171.20	3,714,326
26th Jan 2026 (Mon)	169.00	171.60	168.00	170.60	2,073,201
23rd Jan 2026 (Fri)	166.00	168.80	165.60	168.80	2,525,049
22nd Jan 2026 (Thu)	168.00	171.00	167.20	168.40	2,344,547
21st Jan 2026 (Wed)	165.80	167.40	164.40	166.20	5,012,139
20th Jan 2026 (Tue)	161.80	167.60	161.80	165.40	1,501,834
19th Jan 2026 (Mon)	169.80	169.80	167.40	167.40	1,670,728
16th Jan 2026 (Fri)	170.20	170.20	168.40	170.00	2,088,455
15th Jan 2026 (Thu)	164.00	169.80	164.00	169.80	1,904,599
14th Jan 2026 (Wed)	167.00	169.80	167.00	167.00	2,417,696
13th Jan 2026 (Tue)	166.60	167.20	163.00	166.20	8,810,972
12th Jan 2026 (Mon)	169.40	170.00	166.60	166.60	2,212,477
9th Jan 2026 (Fri)	171.20	171.20	167.80	169.80	2,295,341
8th Jan 2026 (Thu)	168.40	171.20	167.40	170.80	1,890,685
7th Jan 2026 (Wed)	167.00	171.60	167.00	171.60	3,251,402
6th Jan 2026 (Tue)	162.80	168.20	162.80	167.60	3,231,018

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
5th Feb 2026 7:00 am	RNS	Transaction in Own Shares
4th Feb 2026 7:00 am	RNS	Transaction in Own Shares
3rd Feb 2026 7:00 am	RNS	Transaction in Own Shares
2nd Feb 2026 4:30 pm	RNS	Total Voting Rights
2nd Feb 2026 7:00 am	RNS	Transaction in Own Shares
30th Jan 2026 7:00 am	RNS	Transaction in Own Shares
29th Jan 2026 7:00 am	RNS	Transaction in Own Shares
28th Jan 2026 7:00 am	RNS	Transaction in Own Shares
27th Jan 2026 7:05 am	RNS	Transaction in Own Shares
27th Jan 2026 7:00 am	RNS	Q3 FY26 Trading Update

See more Mitie regulatory news

FTSE 100 Latest

Value10,369.75

Change60.53